9746 (株)TKC の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 3,110 | 3,110 | 3,110 | 3,110 | 10,000 | 1,285.12 |
| 1994-12-29 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 | 1,280.99 |
| 1994-12-28 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,280.99 |
| 1994-12-26 | 3,060 | 3,100 | 3,030 | 3,100 | 6,000 | 1,280.99 |
| 1994-12-22 | 3,050 | 3,050 | 3,030 | 3,030 | 5,000 | 1,252.07 |
| 1994-12-21 | 3,040 | 3,040 | 3,030 | 3,030 | 5,000 | 1,252.07 |
| 1994-12-20 | 3,040 | 3,040 | 3,030 | 3,040 | 12,000 | 1,256.20 |
| 1994-12-19 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 1,252.07 |
| 1994-12-16 | 3,100 | 3,100 | 3,020 | 3,020 | 17,000 | 1,247.93 |
| 1994-12-15 | 3,100 | 3,140 | 3,060 | 3,060 | 7,000 | 1,264.46 |
| 1994-12-14 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 1,280.99 |
| 1994-12-13 | 3,100 | 3,100 | 3,100 | 3,100 | 14,000 | 1,280.99 |
| 1994-12-12 | 3,140 | 3,140 | 3,100 | 3,100 | 16,000 | 1,280.99 |
| 1994-12-08 | 3,150 | 3,150 | 3,140 | 3,140 | 6,000 | 1,297.52 |
| 1994-12-07 | 3,150 | 3,150 | 3,150 | 3,150 | 16,000 | 1,301.65 |
| 1994-12-06 | 3,110 | 3,150 | 3,110 | 3,150 | 9,000 | 1,301.65 |
| 1994-12-05 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 | 1,305.79 |
| 1994-12-02 | 3,220 | 3,220 | 3,160 | 3,160 | 7,000 | 1,305.79 |
| 1994-12-01 | 3,150 | 3,160 | 3,150 | 3,150 | 26,000 | 1,301.65 |
| 1994-11-30 | 3,150 | 3,160 | 3,110 | 3,150 | 17,000 | 1,301.65 |
| 1994-11-29 | 3,060 | 3,100 | 3,060 | 3,100 | 22,000 | 1,280.99 |
| 1994-11-28 | 3,100 | 3,100 | 3,040 | 3,080 | 67,000 | 1,272.73 |
| 1994-11-25 | 3,140 | 3,150 | 3,140 | 3,150 | 15,000 | 1,301.65 |
| 1994-11-24 | 3,170 | 3,170 | 3,140 | 3,140 | 38,000 | 1,297.52 |
| 1994-11-22 | 3,230 | 3,230 | 3,200 | 3,220 | 9,000 | 1,330.58 |
| 1994-11-21 | 3,250 | 3,250 | 3,220 | 3,220 | 6,000 | 1,330.58 |
| 1994-11-18 | 3,270 | 3,270 | 3,270 | 3,270 | 2,000 | 1,351.24 |
| 1994-11-17 | 3,200 | 3,240 | 3,190 | 3,240 | 15,000 | 1,338.84 |
| 1994-11-16 | 3,170 | 3,200 | 3,150 | 3,200 | 19,000 | 1,322.31 |
| 1994-11-15 | 3,170 | 3,180 | 3,150 | 3,150 | 15,000 | 1,301.65 |
| 1994-11-14 | 3,170 | 3,170 | 3,140 | 3,170 | 3,000 | 1,309.92 |
| 1994-11-11 | 3,110 | 3,140 | 3,110 | 3,140 | 5,000 | 1,297.52 |
| 1994-11-10 | 3,150 | 3,150 | 3,100 | 3,100 | 15,000 | 1,280.99 |
| 1994-11-09 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 1,301.65 |
| 1994-11-08 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 1,301.65 |
| 1994-11-07 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 1,301.65 |
| 1994-11-04 | 3,190 | 3,190 | 3,190 | 3,190 | 4,000 | 1,318.18 |
| 1994-11-02 | 3,150 | 3,190 | 3,150 | 3,190 | 12,000 | 1,318.18 |
| 1994-11-01 | 3,150 | 3,150 | 3,150 | 3,150 | 10,000 | 1,301.65 |
| 1994-10-31 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 1,239.67 |
| 1994-10-28 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 1,239.67 |
| 1994-10-27 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,239.67 |
| 1994-10-26 | 2,900 | 3,000 | 2,900 | 3,000 | 17,000 | 1,239.67 |
| 1994-10-25 | 2,970 | 2,970 | 2,900 | 2,900 | 27,000 | 1,198.35 |
| 1994-10-24 | 2,960 | 2,970 | 2,930 | 2,970 | 33,000 | 1,227.27 |
| 1994-10-21 | 3,000 | 3,000 | 2,940 | 2,940 | 19,000 | 1,214.88 |
| 1994-10-20 | 2,990 | 3,000 | 2,990 | 3,000 | 7,000 | 1,239.67 |
| 1994-10-19 | 2,990 | 2,990 | 2,960 | 2,960 | 10,000 | 1,223.14 |
| 1994-10-18 | 2,930 | 2,930 | 2,890 | 2,910 | 21,000 | 1,202.48 |
| 1994-10-17 | 3,000 | 3,000 | 2,910 | 2,910 | 12,000 | 1,202.48 |
| 1994-10-14 | 3,050 | 3,050 | 2,990 | 3,020 | 16,000 | 1,247.93 |
| 1994-10-13 | 3,070 | 3,100 | 3,050 | 3,050 | 17,000 | 1,260.33 |
| 1994-10-12 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 1,272.73 |
| 1994-10-11 | 3,110 | 3,110 | 3,100 | 3,100 | 13,000 | 1,280.99 |
| 1994-10-07 | 3,090 | 3,100 | 3,090 | 3,100 | 10,000 | 1,280.99 |
| 1994-10-06 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,276.86 |
| 1994-10-05 | 3,100 | 3,100 | 3,090 | 3,090 | 14,000 | 1,276.86 |
| 1994-10-04 | 3,160 | 3,170 | 3,100 | 3,100 | 19,000 | 1,280.99 |
| 1994-10-03 | 3,150 | 3,160 | 3,150 | 3,150 | 8,000 | 1,301.65 |
| 1994-09-30 | 3,150 | 3,150 | 3,150 | 3,150 | 10,000 | 1,301.65 |
| 1994-09-29 | 3,150 | 3,150 | 3,140 | 3,150 | 19,000 | 1,301.65 |
| 1994-09-28 | 3,200 | 3,230 | 3,140 | 3,150 | 5,000 | 1,301.65 |
| 1994-09-27 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,322.31 |
| 1994-09-26 | 3,690 | 3,700 | 3,670 | 3,690 | 8,000 | 1,386.18 |
| 1994-09-22 | 3,630 | 3,700 | 3,630 | 3,700 | 4,000 | 1,389.93 |
| 1994-09-21 | 3,700 | 3,700 | 3,650 | 3,650 | 14,000 | 1,371.15 |
| 1994-09-20 | 3,730 | 3,730 | 3,700 | 3,700 | 13,000 | 1,389.93 |
| 1994-09-19 | 3,700 | 3,720 | 3,700 | 3,720 | 18,000 | 1,397.45 |
| 1994-09-16 | 3,560 | 3,630 | 3,560 | 3,630 | 2,000 | 1,363.64 |
| 1994-09-14 | 3,590 | 3,590 | 3,560 | 3,560 | 37,000 | 1,337.34 |
| 1994-09-13 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 1,318.56 |
| 1994-09-12 | 3,500 | 3,510 | 3,500 | 3,500 | 7,000 | 1,314.80 |
| 1994-09-09 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 1,348.61 |
| 1994-09-07 | 3,570 | 3,590 | 3,570 | 3,590 | 2,000 | 1,348.61 |
| 1994-09-06 | 3,600 | 3,600 | 3,600 | 3,600 | 19,000 | 1,352.37 |
| 1994-09-05 | 3,690 | 3,700 | 3,680 | 3,680 | 6,000 | 1,382.42 |
| 1994-09-02 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 1,404.96 |
| 1994-09-01 | 3,760 | 3,760 | 3,760 | 3,760 | 6,000 | 1,412.47 |
| 1994-08-29 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 1,356.12 |
| 1994-08-26 | 3,610 | 3,610 | 3,600 | 3,610 | 5,000 | 1,356.12 |
| 1994-08-25 | 3,620 | 3,620 | 3,620 | 3,620 | 3,000 | 1,359.88 |
| 1994-08-23 | 3,610 | 3,620 | 3,610 | 3,620 | 6,000 | 1,359.88 |
| 1994-08-22 | 3,660 | 3,660 | 3,610 | 3,610 | 4,000 | 1,356.12 |
| 1994-08-19 | 3,620 | 3,620 | 3,620 | 3,620 | 12,000 | 1,359.88 |
| 1994-08-18 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 1,378.66 |
| 1994-08-17 | 3,680 | 3,680 | 3,650 | 3,680 | 10,000 | 1,382.42 |
| 1994-08-16 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 1,371.15 |
| 1994-08-15 | 3,600 | 3,650 | 3,600 | 3,650 | 11,000 | 1,371.15 |
| 1994-08-12 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 1,371.15 |
| 1994-08-11 | 3,690 | 3,710 | 3,680 | 3,700 | 12,000 | 1,389.93 |
| 1994-08-10 | 3,670 | 3,700 | 3,660 | 3,700 | 13,000 | 1,389.93 |
| 1994-08-09 | 3,670 | 3,680 | 3,660 | 3,660 | 16,000 | 1,374.91 |
| 1994-08-08 | 3,700 | 3,750 | 3,700 | 3,750 | 7,000 | 1,408.72 |
| 1994-08-04 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 1,389.93 |
| 1994-08-03 | 3,700 | 3,700 | 3,700 | 3,700 | 15,000 | 1,389.93 |
| 1994-08-02 | 3,800 | 3,800 | 3,700 | 3,700 | 14,000 | 1,389.93 |
| 1994-08-01 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 | 1,427.50 |
| 1994-07-29 | 3,650 | 3,750 | 3,650 | 3,750 | 6,000 | 1,408.72 |
| 1994-07-28 | 3,730 | 3,730 | 3,650 | 3,650 | 32,000 | 1,371.15 |
| 1994-07-27 | 3,720 | 3,720 | 3,720 | 3,720 | 16,000 | 1,397.45 |
| 1994-07-26 | 3,690 | 3,690 | 3,670 | 3,670 | 15,000 | 1,378.66 |
| 1994-07-25 | 3,750 | 3,760 | 3,660 | 3,660 | 41,000 | 1,374.91 |
| 1994-07-22 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 1,427.50 |
| 1994-07-21 | 3,820 | 3,820 | 3,800 | 3,800 | 13,000 | 1,427.50 |
| 1994-07-20 | 3,850 | 3,850 | 3,830 | 3,840 | 42,000 | 1,442.52 |
| 1994-07-19 | 3,850 | 3,850 | 3,810 | 3,850 | 31,000 | 1,446.28 |
| 1994-07-18 | 3,850 | 3,850 | 3,850 | 3,850 | 9,000 | 1,446.28 |
| 1994-07-15 | 3,850 | 3,870 | 3,820 | 3,820 | 18,000 | 1,435.01 |
| 1994-07-14 | 3,830 | 3,850 | 3,800 | 3,850 | 42,000 | 1,446.28 |
| 1994-07-13 | 3,850 | 3,860 | 3,800 | 3,810 | 15,000 | 1,431.25 |
| 1994-07-12 | 3,800 | 3,890 | 3,800 | 3,890 | 20,000 | 1,461.31 |
| 1994-07-11 | 3,860 | 3,860 | 3,800 | 3,800 | 19,000 | 1,427.50 |
| 1994-07-08 | 3,890 | 3,890 | 3,850 | 3,890 | 16,000 | 1,461.31 |
| 1994-07-07 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 1,461.31 |
| 1994-07-06 | 3,980 | 3,990 | 3,900 | 3,900 | 47,000 | 1,465.06 |
| 1994-07-05 | 3,920 | 3,980 | 3,900 | 3,960 | 81,000 | 1,487.60 |
| 1994-07-04 | 3,800 | 3,920 | 3,800 | 3,920 | 26,000 | 1,472.58 |
| 1994-07-01 | 3,800 | 3,850 | 3,800 | 3,800 | 20,000 | 1,427.50 |
| 1994-06-30 | 3,750 | 3,750 | 3,740 | 3,750 | 20,000 | 1,408.72 |
| 1994-06-29 | 3,690 | 3,750 | 3,690 | 3,750 | 7,000 | 1,408.72 |
| 1994-06-27 | 3,680 | 3,680 | 3,660 | 3,660 | 20,000 | 1,374.91 |
| 1994-06-24 | 3,690 | 3,700 | 3,690 | 3,690 | 11,000 | 1,386.18 |
| 1994-06-23 | 3,700 | 3,700 | 3,690 | 3,690 | 15,000 | 1,386.18 |
| 1994-06-22 | 3,620 | 3,690 | 3,600 | 3,690 | 20,000 | 1,386.18 |
| 1994-06-21 | 3,690 | 3,690 | 3,650 | 3,690 | 27,000 | 1,386.18 |
| 1994-06-20 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 1,371.15 |
| 1994-06-17 | 3,650 | 3,650 | 3,650 | 3,650 | 7,000 | 1,371.15 |
| 1994-06-16 | 3,690 | 3,690 | 3,630 | 3,650 | 17,000 | 1,371.15 |
| 1994-06-15 | 3,690 | 3,690 | 3,650 | 3,650 | 16,000 | 1,371.15 |
| 1994-06-14 | 3,700 | 3,700 | 3,690 | 3,690 | 17,000 | 1,386.18 |
| 1994-06-10 | 3,750 | 3,750 | 3,710 | 3,710 | 17,000 | 1,393.69 |
| 1994-06-09 | 3,750 | 3,760 | 3,710 | 3,750 | 27,000 | 1,408.72 |
| 1994-06-08 | 3,750 | 3,760 | 3,750 | 3,750 | 10,000 | 1,408.72 |
| 1994-06-07 | 3,790 | 3,800 | 3,750 | 3,750 | 36,000 | 1,408.72 |
| 1994-06-06 | 3,750 | 3,830 | 3,740 | 3,830 | 7,000 | 1,438.77 |
| 1994-06-03 | 3,710 | 3,750 | 3,710 | 3,740 | 12,000 | 1,404.96 |
| 1994-06-02 | 3,720 | 3,740 | 3,700 | 3,720 | 33,000 | 1,397.45 |
| 1994-06-01 | 3,700 | 3,700 | 3,680 | 3,680 | 11,000 | 1,382.42 |
| 1994-05-31 | 3,670 | 3,680 | 3,670 | 3,680 | 16,000 | 1,382.42 |
| 1994-05-30 | 3,610 | 3,670 | 3,610 | 3,670 | 7,000 | 1,378.66 |
| 1994-05-27 | 3,650 | 3,650 | 3,630 | 3,630 | 51,000 | 1,363.64 |
| 1994-05-26 | 3,750 | 3,750 | 3,660 | 3,700 | 41,000 | 1,389.93 |
| 1994-05-25 | 3,770 | 3,770 | 3,750 | 3,750 | 13,000 | 1,408.72 |
| 1994-05-24 | 3,800 | 3,800 | 3,770 | 3,770 | 18,000 | 1,416.23 |
| 1994-05-23 | 3,760 | 3,770 | 3,740 | 3,770 | 33,000 | 1,416.23 |
| 1994-05-20 | 3,790 | 3,790 | 3,730 | 3,780 | 11,000 | 1,419.98 |
| 1994-05-19 | 3,790 | 3,790 | 3,770 | 3,790 | 3,000 | 1,423.74 |
| 1994-05-18 | 3,800 | 3,800 | 3,800 | 3,800 | 20,000 | 1,427.50 |
| 1994-05-17 | 3,790 | 3,800 | 3,790 | 3,800 | 8,000 | 1,427.50 |
| 1994-05-16 | 3,800 | 3,800 | 3,800 | 3,800 | 33,000 | 1,427.50 |
| 1994-05-13 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 | 1,427.50 |
| 1994-05-11 | 3,840 | 3,840 | 3,780 | 3,810 | 34,000 | 1,431.25 |
| 1994-05-10 | 3,850 | 3,850 | 3,810 | 3,810 | 37,000 | 1,431.25 |
| 1994-05-09 | 3,830 | 3,850 | 3,800 | 3,850 | 37,000 | 1,446.28 |
| 1994-05-06 | 3,880 | 3,880 | 3,880 | 3,880 | 15,000 | 1,457.55 |
| 1994-05-02 | 3,860 | 3,860 | 3,850 | 3,860 | 9,000 | 1,450.04 |
| 1994-04-28 | 3,860 | 3,860 | 3,850 | 3,860 | 17,000 | 1,450.04 |
| 1994-04-27 | 3,860 | 3,880 | 3,860 | 3,880 | 8,000 | 1,457.55 |
| 1994-04-26 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 1,453.79 |
| 1994-04-25 | 3,890 | 3,890 | 3,870 | 3,870 | 7,000 | 1,453.79 |
| 1994-04-22 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,465.06 |
| 1994-04-21 | 3,920 | 3,930 | 3,920 | 3,930 | 2,000 | 1,476.33 |
| 1994-04-20 | 3,970 | 3,970 | 3,930 | 3,930 | 7,000 | 1,476.33 |
| 1994-04-19 | 3,940 | 3,950 | 3,940 | 3,940 | 7,000 | 1,480.09 |
| 1994-04-18 | 3,980 | 3,980 | 3,950 | 3,950 | 17,000 | 1,483.85 |
| 1994-04-15 | 3,930 | 3,970 | 3,930 | 3,970 | 8,000 | 1,491.36 |
| 1994-04-14 | 3,830 | 3,880 | 3,830 | 3,850 | 77,000 | 1,446.28 |
| 1994-04-13 | 3,800 | 3,840 | 3,780 | 3,800 | 105,000 | 1,427.50 |
| 1994-04-12 | 3,750 | 3,750 | 3,750 | 3,750 | 18,000 | 1,408.72 |
| 1994-04-11 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 1,408.72 |
| 1994-04-08 | 3,800 | 3,800 | 3,800 | 3,800 | 37,000 | 1,427.50 |
| 1994-04-07 | 3,800 | 3,800 | 3,790 | 3,800 | 28,000 | 1,427.50 |
| 1994-04-06 | 3,800 | 3,810 | 3,800 | 3,800 | 35,000 | 1,427.50 |
| 1994-04-05 | 3,850 | 3,850 | 3,800 | 3,800 | 30,000 | 1,427.50 |
| 1994-04-04 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 1,427.50 |
| 1994-04-01 | 3,840 | 3,840 | 3,800 | 3,800 | 22,000 | 1,427.50 |
| 1994-03-31 | 3,720 | 3,730 | 3,700 | 3,720 | 16,000 | 1,397.45 |
| 1994-03-30 | 3,680 | 3,720 | 3,680 | 3,720 | 30,000 | 1,397.45 |
| 1994-03-29 | 3,690 | 3,700 | 3,690 | 3,700 | 15,000 | 1,389.93 |
| 1994-03-28 | 3,660 | 3,700 | 3,660 | 3,700 | 18,000 | 1,389.93 |
| 1994-03-25 | 3,670 | 3,680 | 3,650 | 3,650 | 30,000 | 1,371.15 |
| 1994-03-24 | 3,700 | 3,700 | 3,680 | 3,700 | 20,000 | 1,389.93 |
| 1994-03-23 | 3,800 | 3,800 | 3,700 | 3,700 | 31,000 | 1,389.93 |
| 1994-03-22 | 3,840 | 3,850 | 3,820 | 3,820 | 32,000 | 1,435.01 |
| 1994-03-18 | 3,880 | 3,880 | 3,850 | 3,850 | 21,000 | 1,446.28 |
| 1994-03-17 | 3,900 | 3,900 | 3,890 | 3,890 | 20,000 | 1,461.31 |
| 1994-03-16 | 3,900 | 3,900 | 3,850 | 3,900 | 49,000 | 1,465.06 |
| 1994-03-15 | 3,870 | 3,900 | 3,870 | 3,900 | 6,000 | 1,465.06 |
| 1994-03-14 | 3,870 | 3,900 | 3,870 | 3,900 | 17,000 | 1,465.06 |
| 1994-03-11 | 3,890 | 3,900 | 3,870 | 3,870 | 14,000 | 1,453.79 |
| 1994-03-10 | 3,880 | 3,950 | 3,880 | 3,940 | 15,000 | 1,480.09 |
| 1994-03-09 | 3,900 | 3,900 | 3,850 | 3,850 | 7,000 | 1,446.28 |
| 1994-03-08 | 3,900 | 3,900 | 3,900 | 3,900 | 39,000 | 1,465.06 |
| 1994-03-07 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 | 1,446.28 |
| 1994-03-04 | 3,880 | 3,880 | 3,850 | 3,850 | 5,000 | 1,446.28 |
| 1994-03-03 | 3,900 | 3,900 | 3,890 | 3,900 | 9,000 | 1,465.06 |
| 1994-03-02 | 3,940 | 3,940 | 3,900 | 3,940 | 9,000 | 1,480.09 |
| 1994-03-01 | 4,010 | 4,010 | 3,950 | 3,960 | 22,000 | 1,487.60 |
| 1994-02-28 | 3,960 | 3,970 | 3,950 | 3,970 | 14,000 | 1,491.36 |
| 1994-02-25 | 4,000 | 4,000 | 3,950 | 3,950 | 50,000 | 1,483.85 |
| 1994-02-24 | 4,010 | 4,050 | 4,010 | 4,050 | 39,000 | 1,521.41 |
| 1994-02-23 | 4,000 | 4,000 | 4,000 | 4,000 | 26,000 | 1,502.63 |
| 1994-02-22 | 3,990 | 4,020 | 3,960 | 4,020 | 41,000 | 1,510.14 |
| 1994-02-21 | 3,950 | 4,000 | 3,950 | 3,990 | 46,000 | 1,498.87 |
| 1994-02-18 | 3,950 | 3,950 | 3,900 | 3,900 | 4,000 | 1,465.06 |
| 1994-02-17 | 3,930 | 3,930 | 3,860 | 3,910 | 9,000 | 1,468.82 |
| 1994-02-16 | 3,910 | 3,910 | 3,890 | 3,900 | 8,000 | 1,465.06 |
| 1994-02-15 | 3,900 | 3,900 | 3,880 | 3,880 | 8,000 | 1,457.55 |
| 1994-02-14 | 3,990 | 4,000 | 3,990 | 4,000 | 5,000 | 1,502.63 |
| 1994-02-10 | 3,950 | 4,000 | 3,950 | 4,000 | 112,000 | 1,502.63 |
| 1994-02-09 | 3,990 | 4,000 | 3,950 | 3,950 | 104,000 | 1,483.85 |
| 1994-02-08 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 | 1,502.63 |
| 1994-02-07 | 4,050 | 4,050 | 4,000 | 4,000 | 14,000 | 1,502.63 |
| 1994-02-04 | 4,080 | 4,080 | 3,970 | 4,000 | 48,000 | 1,502.63 |
| 1994-02-03 | 3,800 | 4,180 | 3,800 | 4,180 | 169,000 | 1,570.25 |
| 1994-02-02 | 3,800 | 3,800 | 3,800 | 3,800 | 18,000 | 1,427.50 |
| 1994-02-01 | 3,830 | 3,830 | 3,800 | 3,800 | 16,000 | 1,427.50 |
| 1994-01-31 | 3,660 | 3,780 | 3,660 | 3,780 | 21,000 | 1,419.98 |
| 1994-01-28 | 3,600 | 3,600 | 3,580 | 3,580 | 14,000 | 1,344.85 |
| 1994-01-27 | 3,630 | 3,630 | 3,630 | 3,630 | 20,000 | 1,363.64 |
| 1994-01-26 | 3,570 | 3,630 | 3,570 | 3,630 | 36,000 | 1,363.64 |
| 1994-01-25 | 3,600 | 3,600 | 3,560 | 3,570 | 12,000 | 1,341.10 |
| 1994-01-24 | 3,600 | 3,600 | 3,590 | 3,600 | 5,000 | 1,352.37 |
| 1994-01-21 | 3,670 | 3,670 | 3,670 | 3,670 | 13,000 | 1,378.66 |
| 1994-01-20 | 3,680 | 3,690 | 3,650 | 3,650 | 50,000 | 1,371.15 |
| 1994-01-19 | 3,600 | 3,650 | 3,580 | 3,650 | 48,000 | 1,371.15 |
| 1994-01-18 | 3,600 | 3,600 | 3,550 | 3,550 | 5,000 | 1,333.58 |
| 1994-01-17 | 3,580 | 3,580 | 3,540 | 3,550 | 5,000 | 1,333.58 |
| 1994-01-14 | 3,480 | 3,540 | 3,480 | 3,530 | 11,000 | 1,326.07 |
| 1994-01-13 | 3,510 | 3,510 | 3,490 | 3,490 | 11,000 | 1,311.04 |
| 1994-01-12 | 3,510 | 3,510 | 3,510 | 3,510 | 4,000 | 1,318.56 |
| 1994-01-11 | 3,500 | 3,520 | 3,500 | 3,520 | 5,000 | 1,322.31 |
| 1994-01-10 | 3,490 | 3,520 | 3,490 | 3,500 | 20,000 | 1,314.80 |
| 1994-01-07 | 3,460 | 3,480 | 3,460 | 3,480 | 2,000 | 1,307.29 |
| 1994-01-06 | 3,560 | 3,560 | 3,500 | 3,500 | 12,000 | 1,314.80 |
| 1994-01-05 | 3,550 | 3,570 | 3,550 | 3,570 | 28,000 | 1,341.10 |
| 1994-01-04 | 3,550 | 3,550 | 3,550 | 3,550 | 8,000 | 1,333.58 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株